678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,201500,133995275,3150,3150,3150,3150,4165
|
|
20240620,201400,133995275,3150,3150,3150,3150,0
|
|
20240620,201300,133995275,3150,3150,3150,3150,0
|
|
20240620,201200,133995275,3150,3150,3150,3150,0
|
|
20240620,201100,133995275,3150,3150,3150,3150,0
|
|
20240620,201000,133995275,3150,3150,3150,3150,0
|
|
20240620,200900,133995275,3150,3150,3150,3150,0
|
|
20240620,200800,133995275,3150,3150,3150,3150,0
|
|
20240620,200700,133995275,3150,3150,3150,3150,0
|
|
20240620,200600,133995275,3150,3150,3150,3150,0
|
|
20240620,200500,133995275,3150,3150,3150,3150,0
|
|
20240620,200400,133995275,3150,3150,3150,3150,0
|
|
20240620,200300,133995275,3150,3150,3150,3150,0
|
|
20240620,200200,133995275,3150,3150,3150,3150,0
|
|
20240620,200100,133995275,3150,3150,3150,3150,0
|
|
20240620,200000,133995275,3150,3150,3150,3150,0
|
|
20240620,195900,133995275,3150,3150,3150,3150,0
|
|
20240620,195800,133995275,3150,3150,3150,3150,0
|
|
20240620,195700,133995275,3150,3150,3150,3150,0
|
|
20240620,195600,133995275,3150,3150,3150,3150,0
|
|
20240620,195500,133995275,3150,3150,3150,3150,0
|
|
20240620,195400,133995275,3150,3150,3150,3150,0
|
|
20240620,195300,133995275,3150,3150,3150,3150,0
|
|
20240620,195200,133995275,3150,3150,3150,3150,0
|
|
20240620,195100,133995275,3150,3150,3150,3150,0
|
|
20240620,195000,133995275,3150,3150,3150,3150,0
|
|
20240620,194900,133995275,3150,3150,3150,3150,0
|
|
20240620,194800,133995275,3150,3150,3150,3150,0
|
|
20240620,194700,133995275,3150,3150,3150,3150,0
|
|
20240620,194600,133995275,3150,3150,3150,3150,0
|
|
20240620,194500,133995275,3150,3150,3150,3150,4165
|
|
20240620,194400,133995275,3150,3150,3150,3150,0
|
|
20240620,194300,133995275,3150,3150,3150,3150,0
|
|
20240620,194200,133995275,3150,3150,3150,3150,0
|
|
20240620,194100,133995275,3150,3150,3150,3150,0
|
|
20240620,194000,133995275,3150,3150,3150,3150,0
|
|
20240620,193900,133995275,3150,3150,3150,3150,0
|
|
20240620,193800,133995275,3150,3150,3150,3150,0
|
|
20240620,193700,133995275,3150,3150,3150,3150,0
|
|
20240620,193600,133995275,3150,3150,3150,3150,0
|
|
20240620,193500,133995275,3150,3150,3150,3150,0
|
|
20240620,193400,133995275,3150,3150,3150,3150,0
|
|
20240620,193300,133995275,3150,3150,3150,3150,0
|
|
20240620,193200,133995275,3150,3150,3150,3150,0
|
|
20240620,193100,133995275,3150,3150,3150,3150,0
|
|
20240620,193000,133995275,3150,3150,3150,3150,0
|
|
20240620,192900,133995275,3150,3150,3150,3150,0
|
|
20240620,192800,133995275,3150,3150,3150,3150,0
|
|
20240620,192700,133995275,3150,3150,3150,3150,0
|
|
20240620,192600,133995275,3150,3150,3150,3150,0
|
|
20240620,192500,133995275,3150,3150,3150,3150,0
|
|
20240620,192400,133995275,3150,3150,3150,3150,0
|
|
20240620,192300,133995275,3150,3150,3150,3150,0
|
|
20240620,192200,133995275,3150,3150,3150,3150,0
|
|
20240620,192100,133995275,3150,3150,3150,3150,0
|
|
20240620,192000,133995275,3150,3150,3150,3150,0
|
|
20240620,191900,133995275,3150,3150,3150,3150,0
|
|
20240620,191800,133995275,3150,3150,3150,3150,0
|
|
20240620,191700,133995275,3150,3150,3150,3150,0
|
|
20240620,191600,133995275,3150,3150,3150,3150,0
|
|
20240620,191500,133995275,3150,3150,3150,3150,4165
|
|
20240620,191400,133995275,3150,3150,3150,3150,0
|
|
20240620,191300,133995275,3150,3150,3150,3150,0
|
|
20240620,191200,133995275,3150,3150,3150,3150,0
|
|
20240620,191100,133995275,3150,3150,3150,3150,0
|
|
20240620,191000,133995275,3150,3150,3150,3150,0
|
|
20240620,190900,133995275,3150,3150,3150,3150,0
|
|
20240620,190800,133995275,3150,3150,3150,3150,0
|
|
20240620,190700,133995275,3150,3150,3150,3150,0
|
|
20240620,190600,133995275,3150,3150,3150,3150,0
|
|
20240620,190500,133995275,3150,3150,3150,3150,0
|
|
20240620,190400,133995275,3150,3150,3150,3150,0
|
|
20240620,190300,133995275,3150,3150,3150,3150,0
|
|
20240620,190200,133995275,3150,3150,3150,3150,0
|
|
20240620,190100,133995275,3150,3150,3150,3150,0
|
|
20240620,190000,133995275,3150,3150,3150,3150,0
|
|
20240620,185900,133995275,3150,3150,3150,3150,0
|
|
20240620,185800,133995275,3150,3150,3150,3150,0
|
|
20240620,185700,133995275,3150,3150,3150,3150,0
|
|
20240620,185600,133995275,3150,3150,3150,3150,0
|
|
20240620,185500,133995275,3150,3150,3150,3150,0
|
|
20240620,185400,133995275,3150,3150,3150,3150,0
|
|
20240620,185300,133995275,3150,3150,3150,3150,0
|
|
20240620,185200,133995275,3150,3150,3150,3150,0
|
|
20240620,185100,133995275,3150,3150,3150,3150,0
|
|
20240620,185000,133995275,3150,3150,3150,3150,0
|
|
20240620,184900,133995275,3150,3150,3150,3150,0
|
|
20240620,184800,133995275,3150,3150,3150,3150,0
|
|
20240620,184700,133995275,3150,3150,3150,3150,0
|
|
20240620,184600,133995275,3150,3150,3150,3150,0
|
|
20240620,184500,133995275,3150,3150,3150,3150,4165
|
|
20240620,184400,133995275,3150,3150,3150,3150,0
|
|
20240620,184300,133995275,3150,3150,3150,3150,0
|
|
20240620,184200,133995275,3150,3150,3150,3150,0
|
|
20240620,184100,133995275,3150,3150,3150,3150,0
|
|
20240620,184000,133995275,3150,3150,3150,3150,0
|
|
20240620,183900,133995275,3150,3150,3150,3150,0
|
|
20240620,183800,133995275,3150,3150,3150,3150,0
|
|
20240620,183700,133995275,3150,3150,3150,3150,0
|
|
20240620,183600,133995275,3150,3150,3150,3150,0
|
|
20240620,183500,133995275,3150,3150,3150,3150,0
|
|
20240620,183400,133995275,3150,3150,3150,3150,0
|
|
20240620,183300,133995275,3150,3150,3150,3150,0
|
|
20240620,183200,133995275,3150,3150,3150,3150,0
|
|
20240620,183100,133995275,3150,3150,3150,3150,0
|
|
20240620,183000,133995275,3150,3150,3150,3150,0
|
|
20240620,182900,133995275,3150,3150,3150,3150,0
|
|
20240620,182800,133995275,3150,3150,3150,3150,0
|
|
20240620,182700,133995275,3150,3150,3150,3150,0
|
|
20240620,182600,133995275,3150,3150,3150,3150,0
|
|
20240620,182500,133995275,3150,3150,3150,3150,0
|
|
20240620,182400,133995275,3150,3150,3150,3150,0
|
|
20240620,182300,133995275,3150,3150,3150,3150,0
|
|
20240620,182200,133995275,3150,3150,3150,3150,0
|
|
20240620,182100,133995275,3150,3150,3150,3150,0
|
|
20240620,182000,133995275,3150,3150,3150,3150,0
|
|
20240620,181900,133995275,3150,3150,3150,3150,0
|
|
20240620,181800,133995275,3150,3150,3150,3150,0
|
|
20240620,181700,133995275,3150,3150,3150,3150,0
|
|
20240620,181600,133995275,3150,3150,3150,3150,0
|
|
20240620,181500,133995275,3150,3150,3150,3150,4165
|
|
20240620,181400,133995275,3150,3150,3150,3150,0
|
|
20240620,181300,133995275,3150,3150,3150,3150,0
|
|
20240620,181200,133995275,3150,3150,3150,3150,0
|
|
20240620,181100,133995275,3150,3150,3150,3150,0
|
|
20240620,181000,133995275,3150,3150,3150,3150,0
|
|
20240620,180900,133995275,3150,3150,3150,3150,0
|
|
20240620,180800,133995275,3150,3150,3150,3150,0
|
|
20240620,180700,133995275,3150,3150,3150,3150,0
|
|
20240620,180600,133995275,3150,3150,3150,3150,0
|
|
20240620,180500,133995275,3150,3150,3150,3150,0
|
|
20240620,180400,133995275,3150,3150,3150,3150,0
|
|
20240620,180300,133995275,3150,3150,3150,3150,0
|
|
20240620,180200,133995275,3150,3150,3150,3150,0
|
|
20240620,180100,133995275,3150,3150,3150,3150,0
|
|
20240620,180000,133995275,3150,3150,3150,3150,0
|
|
20240620,175900,133995275,3150,3150,3150,3150,0
|
|
20240620,175800,133995275,3150,3150,3150,3150,0
|
|
20240620,175700,133995275,3150,3150,3150,3150,0
|
|
20240620,175600,133995275,3150,3150,3150,3150,0
|
|
20240620,175500,133995275,3150,3150,3150,3150,0
|
|
20240620,175400,133995275,3150,3150,3150,3150,0
|
|
20240620,175300,133995275,3150,3150,3150,3150,0
|
|
20240620,175200,133995275,3150,3150,3150,3150,0
|
|
20240620,175100,133995275,3150,3150,3150,3150,0
|
|
20240620,175000,133995275,3150,3150,3150,3150,0
|
|
20240620,174900,133995275,3150,3150,3150,3150,0
|
|
20240620,174800,133995275,3150,3150,3150,3150,0
|
|
20240620,174700,133995275,3150,3150,3150,3150,0
|
|
20240620,174600,133995275,3150,3150,3150,3150,0
|
|
20240620,174500,133995275,3150,3150,3150,3150,4165
|
|
20240620,174400,133995275,3150,3150,3150,3150,0
|
|
20240620,174300,133995275,3150,3150,3150,3150,0
|
|
20240620,174200,133995275,3150,3150,3150,3150,0
|
|
20240620,174100,133995275,3150,3150,3150,3150,0
|
|
20240620,174000,133995275,3150,3150,3150,3150,0
|
|
20240620,173900,133995275,3150,3150,3150,3150,0
|
|
20240620,173800,133995275,3150,3150,3150,3150,0
|
|
20240620,173700,133995275,3150,3150,3150,3150,0
|
|
20240620,173600,133995275,3150,3150,3150,3150,0
|
|
20240620,173500,133995275,3150,3150,3150,3150,0
|
|
20240620,173400,133995275,3150,3150,3150,3150,0
|
|
20240620,173300,133995275,3150,3150,3150,3150,0
|
|
20240620,173200,133995275,3150,3150,3150,3150,0
|
|
20240620,173100,133995275,3150,3150,3150,3150,0
|
|
20240620,173000,133995275,3150,3150,3150,3150,0
|
|
20240620,172900,133995275,3150,3150,3150,3150,0
|
|
20240620,172800,133995275,3150,3150,3150,3150,0
|
|
20240620,172700,133995275,3150,3150,3150,3150,0
|
|
20240620,172600,133995275,3150,3150,3150,3150,0
|
|
20240620,172500,133995275,3150,3150,3150,3150,0
|
|
20240620,172400,133995275,3150,3150,3150,3150,0
|
|
20240620,172300,133995275,3150,3150,3150,3150,0
|
|
20240620,172200,133995275,3150,3150,3150,3150,0
|
|
20240620,172100,133995275,3150,3150,3150,3150,0
|
|
20240620,172000,133995275,3150,3150,3150,3150,0
|
|
20240620,171900,133995275,3150,3150,3150,3150,0
|
|
20240620,171800,133995275,3150,3150,3150,3150,0
|
|
20240620,171700,133995275,3150,3150,3150,3150,0
|
|
20240620,171600,133995275,3150,3150,3150,3150,0
|
|
20240620,171500,133995275,3150,3150,3150,3150,4165
|
|
20240620,171400,133995275,3150,3150,3150,3150,0
|
|
20240620,171300,133995275,3150,3150,3150,3150,0
|
|
20240620,171200,133995275,3150,3150,3150,3150,0
|
|
20240620,171100,133995275,3150,3150,3150,3150,0
|
|
20240620,171000,133995275,3150,3150,3150,3150,0
|
|
20240620,170900,133995275,3150,3150,3150,3150,0
|
|
20240620,170800,133995275,3150,3150,3150,3150,0
|
|
20240620,170700,133995275,3150,3150,3150,3150,0
|
|
20240620,170600,133995275,3150,3150,3150,3150,0
|
|
20240620,170500,133995275,3150,3150,3150,3150,0
|
|
20240620,170400,133995275,3150,3150,3150,3150,0
|
|
20240620,170300,133995275,3150,3150,3150,3150,0
|
|
20240620,170200,133995275,3150,3150,3150,3150,0
|
|
20240620,170100,133995275,3150,3150,3150,3150,0
|
|
20240620,170000,133995275,3150,3150,3150,3150,0
|
|
20240620,165900,133995275,3150,3150,3150,3150,0
|
|
20240620,165800,133995275,3150,3150,3150,3150,0
|
|
20240620,165700,133995275,3150,3150,3150,3150,0
|
|
20240620,165600,133995275,3150,3150,3150,3150,0
|
|
20240620,165500,133995275,3150,3150,3150,3150,0
|
|
20240620,165400,133995275,3150,3150,3150,3150,0
|
|
20240620,165300,133995275,3150,3150,3150,3150,0
|
|
20240620,165200,133995275,3150,3150,3150,3150,0
|
|
20240620,165100,133995275,3150,3150,3150,3150,0
|
|
20240620,165000,133995275,3150,3150,3150,3150,0
|
|
20240620,164900,133995275,3150,3150,3150,3150,0
|
|
20240620,164800,133995275,3150,3150,3150,3150,0
|
|
20240620,164700,133995275,3150,3150,3150,3150,0
|
|
20240620,164600,133995275,3150,3150,3150,3150,0
|
|
20240620,164500,133995275,3150,3150,3150,3150,4165
|
|
20240620,164400,133995275,3150,3150,3150,3150,0
|
|
20240620,164300,133995275,3150,3150,3150,3150,0
|
|
20240620,164200,133995275,3150,3150,3150,3150,0
|
|
20240620,164100,133995275,3150,3150,3150,3150,0
|
|
20240620,164000,133995275,3150,3150,3150,3150,0
|
|
20240620,163900,133995275,3150,3150,3150,3150,0
|
|
20240620,163800,133995275,3150,3150,3150,3150,0
|
|
20240620,163700,133995275,3150,3150,3150,3150,0
|
|
20240620,163600,133995275,3150,3150,3150,3150,0
|
|
20240620,163500,133995275,3150,3150,3150,3150,0
|
|
20240620,163400,133995275,3150,3150,3150,3150,0
|
|
20240620,163300,133995275,3150,3150,3150,3150,0
|
|
20240620,163200,133995275,3150,3150,3150,3150,0
|
|
20240620,163100,133995275,3150,3150,3150,3150,0
|
|
20240620,163000,133995275,3150,3150,3150,3150,0
|
|
20240620,162900,133995275,3150,3150,3150,3150,0
|
|
20240620,162800,133995275,3150,3150,3150,3150,0
|
|
20240620,162700,133995275,3150,3150,3150,3150,0
|
|
20240620,162600,133995275,3150,3150,3150,3150,0
|
|
20240620,162500,133995275,3150,3150,3150,3150,0
|
|
20240620,162400,133995275,3150,3150,3150,3150,0
|
|
20240620,162300,133995275,3150,3150,3150,3150,0
|
|
20240620,162200,133995275,3150,3150,3150,3150,0
|
|
20240620,162100,133995275,3150,3150,3150,3150,0
|
|
20240620,162000,133995275,3150,3150,3150,3150,0
|
|
20240620,161900,133995275,3150,3150,3150,3150,0
|
|
20240620,161800,133995275,3150,3150,3150,3150,0
|
|
20240620,161700,133995275,3150,3150,3150,3150,0
|
|
20240620,161600,133995275,3150,3150,3150,3150,0
|
|
20240620,161500,133995275,3150,3150,3150,3150,4165
|
|
20240620,161400,133995275,3150,3150,3150,3150,0
|
|
20240620,161300,133995275,3150,3150,3150,3150,0
|
|
20240620,161200,133995275,3150,3150,3150,3150,0
|
|
20240620,161100,133995275,3150,3150,3150,3150,0
|
|
20240620,161000,133995275,3150,3150,3150,3150,0
|
|
20240620,160900,133995275,3150,3150,3150,3150,0
|
|
20240620,160800,133995275,3150,3150,3150,3150,0
|
|
20240620,160700,133995275,3150,3150,3150,3150,0
|
|
20240620,160600,133995275,3150,3150,3150,3150,0
|
|
20240620,160500,133995275,3150,3150,3150,3150,0
|
|
20240620,160400,133995275,3150,3150,3150,3150,0
|
|
20240620,160300,133995275,3150,3150,3150,3150,0
|
|
20240620,160200,133995275,3150,3150,3150,3150,0
|
|
20240620,160100,133995275,3150,3150,3150,3150,0
|
|
20240620,160000,133995275,3150,3150,3150,3150,0
|
|
20240620,155900,133995275,3150,3150,3150,3150,0
|
|
20240620,155800,133995275,3150,3150,3150,3150,0
|
|
20240620,155700,133995275,3150,3150,3150,3150,0
|
|
20240620,155600,133995275,3150,3150,3150,3150,0
|
|
20240620,155500,133995275,3150,3150,3150,3150,0
|
|
20240620,155400,133995275,3150,3150,3150,3150,0
|
|
20240620,155300,133995275,3150,3150,3150,3150,0
|
|
20240620,155200,133995275,3150,3150,3150,3150,0
|
|
20240620,155100,133995275,3150,3150,3150,3150,0
|
|
20240620,155000,133995275,3150,3150,3150,3150,0
|
|
20240620,154900,133995275,3150,3150,3150,3150,0
|
|
20240620,154800,133995275,3150,3150,3150,3150,0
|
|
20240620,154700,133995275,3150,3150,3150,3150,0
|
|
20240620,154600,133995275,3150,3150,3150,3150,0
|
|
20240620,154500,133995275,3150,3150,3150,3150,4165
|
|
20240620,154400,133995275,3150,3150,3150,3150,0
|
|
20240620,154300,133995275,3150,3150,3150,3150,0
|
|
20240620,154200,133995275,3150,3150,3150,3150,0
|
|
20240620,154100,133995275,3150,3150,3150,3150,0
|
|
20240620,154000,133995275,3150,3150,3150,3150,0
|
|
20240620,153900,133995275,3150,3150,3150,3150,0
|
|
20240620,153800,133995275,3150,3150,3150,3150,0
|
|
20240620,153700,133995275,3150,3150,3150,3150,0
|
|
20240620,153600,133995275,3150,3150,3150,3150,0
|
|
20240620,153500,133995275,3150,3150,3150,3150,0
|
|
20240620,153400,133995275,3150,3150,3150,3150,0
|
|
20240620,153300,133995275,3150,3150,3150,3150,0
|
|
20240620,153200,133995275,3150,3150,3150,3150,0
|
|
20240620,153100,133995275,3150,3150,3150,3150,0
|
|
20240620,153000,133995275,3150,3150,3150,3150,4165
|
|
20240620,152900,120875525,3170,3170,3170,3170,0
|
|
20240620,152800,120875525,3170,3170,3170,3170,0
|
|
20240620,152700,120875525,3170,3170,3170,3170,0
|
|
20240620,152600,120875525,3170,3170,3170,3170,0
|
|
20240620,152500,120875525,3170,3170,3170,3170,0
|
|
20240620,152400,120875525,3170,3170,3170,3170,0
|
|
20240620,152300,120875525,3170,3170,3170,3170,0
|
|
20240620,152200,120875525,3170,3170,3170,3170,0
|
|
20240620,152100,120875525,3170,3170,3170,3170,0
|
|
20240620,152000,120875525,3170,3170,3170,3170,0
|
|
20240620,151900,120875525,3170,3165,3170,3165,108
|
|
20240620,151800,120533190,3170,3160,3170,3150,833
|
|
20240620,151700,117908735,3170,3170,3170,3170,0
|
|
20240620,151600,117908735,3170,3165,3170,3165,74
|
|
20240620,151500,117674475,3155,3155,3165,3155,354
|
|
20240620,151400,116557595,3170,3170,3170,3170,0
|
|
20240620,151300,116557595,3170,3160,3170,3160,3
|
|
20240620,151200,116548100,3155,3155,3155,3155,2
|
|
20240620,151100,116541790,3170,3160,3170,3155,727
|
|
20240620,151000,114246750,3165,3160,3165,3160,2
|
|
20240620,150900,114240425,3175,3175,3175,3175,0
|
|
20240620,150800,114240425,3175,3160,3175,3160,34
|
|
20240620,150700,114132940,3175,3160,3175,3160,299
|
|
20240620,150600,113187875,3170,3170,3170,3170,0
|
|
20240620,150500,113187875,3170,3170,3170,3170,0
|
|
20240620,150400,113187875,3170,3160,3170,3160,12
|
|
20240620,150300,113149850,3170,3170,3170,3170,0
|
|
20240620,150200,113149850,3170,3170,3170,3170,0
|
|
20240620,150100,113149850,3170,3170,3170,3170,0
|
|
20240620,150000,113149850,3170,3165,3170,3165,281
|
|
20240620,145900,112260480,3165,3160,3165,3160,10
|
|
20240620,145800,112228845,3165,3165,3165,3165,0
|
|
20240620,145700,112228845,3165,3165,3165,3165,0
|
|
20240620,145600,112228845,3165,3165,3165,3165,10
|
|
20240620,145500,112197195,3155,3160,3160,3155,3056
|
|
20240620,145400,102550105,3165,3165,3170,3165,172
|
|
20240620,145300,102005715,3170,3170,3170,3170,10
|
|
20240620,145200,101974015,3175,3170,3175,3170,28
|
|
20240620,145100,101885205,3175,3170,3175,3170,8
|
|
20240620,145000,101859840,3175,3175,3175,3175,0
|
|
20240620,144900,101859840,3175,3175,3175,3175,0
|
|
20240620,144800,101859840,3175,3175,3175,3175,0
|
|
20240620,144700,101859840,3175,3160,3175,3160,104
|
|
20240620,144600,101531175,3175,3175,3175,3160,142
|
|
20240620,144500,101081975,3175,3170,3175,3170,2
|
|
20240620,144400,101075630,3175,3170,3175,3170,43
|
|
20240620,144300,100939310,3175,3165,3175,3165,1210
|
|
20240620,144200,97109560,3175,3175,3175,3175,0
|
|
20240620,144100,97109560,3175,3175,3175,3175,0
|
|
20240620,144000,97109560,3175,3175,3175,3175,0
|
|
20240620,143900,97109560,3175,3175,3175,3175,300
|
|
20240620,143800,96157060,3175,3175,3175,3175,0
|
|
20240620,143700,96157060,3175,3175,3175,3175,0
|
|
20240620,143600,96157060,3175,3175,3175,3175,0
|
|
20240620,143500,96157060,3175,3175,3175,3175,0
|
|
20240620,143400,96157060,3175,3175,3175,3175,0
|
|
20240620,143300,96157060,3175,3165,3175,3165,92
|
|
20240620,143200,95865860,3175,3175,3175,3175,0
|
|
20240620,143100,95865860,3175,3175,3175,3175,0
|
|
20240620,143000,95865860,3175,3175,3175,3175,0
|
|
20240620,142900,95865860,3175,3175,3175,3175,59
|
|
20240620,142800,95678535,3175,3175,3175,3175,0
|
|
20240620,142700,95678535,3175,3175,3175,3175,0
|
|
20240620,142600,95678535,3175,3175,3175,3175,0
|
|
20240620,142500,95678535,3175,3175,3175,3175,0
|
|
20240620,142400,95678535,3175,3175,3175,3175,0
|
|
20240620,142300,95678535,3175,3175,3175,3175,0
|
|
20240620,142200,95678535,3175,3175,3175,3175,0
|
|
20240620,142100,95678535,3175,3175,3175,3175,0
|
|
20240620,142000,95678535,3175,3175,3175,3175,0
|
|
20240620,141900,95678535,3175,3175,3175,3175,0
|
|
20240620,141800,95678535,3175,3175,3175,3175,140
|
|
20240620,141700,95234035,3175,3175,3175,3175,0
|
|
20240620,141600,95234035,3175,3175,3175,3175,0
|
|
20240620,141500,95234035,3175,3175,3175,3175,55
|
|
20240620,141400,95059410,3175,3175,3175,3175,0
|
|
20240620,141300,95059410,3175,3175,3175,3175,0
|
|
20240620,141200,95059410,3175,3170,3175,3170,108
|
|
20240620,141100,94717045,3160,3160,3160,3160,0
|
|
20240620,141000,94717045,3160,3160,3160,3160,0
|
|
20240620,140900,94717045,3160,3160,3160,3160,0
|
|
20240620,140800,94717045,3160,3160,3160,3160,0
|
|
20240620,140700,94717045,3160,3170,3170,3160,300
|
|
20240620,140600,93766545,3170,3170,3170,3170,0
|
|
20240620,140500,93766545,3170,3170,3170,3170,0
|
|
20240620,140400,93766545,3170,3170,3170,3170,100
|
|
20240620,140300,93449545,3160,3160,3160,3160,10
|
|
20240620,140200,93417945,3170,3170,3170,3170,0
|
|
20240620,140100,93417945,3170,3170,3170,3170,0
|
|
20240620,140000,93417945,3170,3170,3170,3170,0
|
|
20240620,135900,93417945,3170,3170,3170,3170,0
|
|
20240620,135800,93417945,3170,3170,3170,3170,0
|
|
20240620,135700,93417945,3170,3170,3170,3170,0
|
|
20240620,135600,93417945,3170,3170,3170,3170,1
|
|
20240620,135500,93414775,3165,3165,3165,3165,0
|
|
20240620,135400,93414775,3165,3165,3165,3165,0
|
|
20240620,135300,93414775,3165,3165,3165,3165,287
|
|
20240620,135200,92506420,3165,3165,3165,3165,0
|
|
20240620,135100,92506420,3165,3165,3165,3165,0
|
|
20240620,135000,92506420,3165,3165,3165,3165,0
|
|
20240620,134900,92506420,3165,3165,3165,3165,0
|
|
20240620,134800,92506420,3165,3165,3165,3165,0
|
|
20240620,134700,92506420,3165,3165,3165,3165,0
|
|
20240620,134600,92506420,3165,3165,3165,3165,0
|
|
20240620,134500,92506420,3165,3165,3165,3165,0
|
|
20240620,134400,92506420,3165,3165,3165,3165,0
|
|
20240620,134300,92506420,3165,3165,3165,3165,0
|
|
20240620,134200,92506420,3165,3165,3165,3165,0
|
|
20240620,134100,92506420,3165,3165,3165,3165,0
|
|
20240620,134000,92506420,3165,3165,3165,3165,0
|
|
20240620,133900,92506420,3165,3165,3165,3165,1
|
|
20240620,133800,92503255,3165,3165,3165,3165,0
|
|
20240620,133700,92503255,3165,3165,3165,3165,0
|
|
20240620,133600,92503255,3165,3165,3165,3165,0
|
|
20240620,133500,92503255,3165,3165,3165,3165,8
|
|
20240620,133400,92477935,3165,3165,3165,3165,0
|
|
20240620,133300,92477935,3165,3165,3165,3165,0
|
|
20240620,133200,92477935,3165,3165,3165,3165,0
|
|
20240620,133100,92477935,3165,3165,3165,3165,0
|
|
20240620,133000,92477935,3165,3165,3165,3165,10
|
|
20240620,132900,92446285,3155,3160,3160,3155,400
|
|
20240620,132800,91184280,3160,3160,3160,3160,0
|
|
20240620,132700,91184280,3160,3160,3160,3160,0
|
|
20240620,132600,91184280,3160,3160,3160,3160,39
|
|
20240620,132500,91061040,3160,3160,3160,3160,0
|
|
20240620,132400,91061040,3160,3160,3160,3160,70
|
|
20240620,132300,90839840,3165,3165,3165,3165,0
|
|
20240620,132200,90839840,3165,3165,3165,3165,0
|
|
20240620,132100,90839840,3165,3165,3165,3165,0
|
|
20240620,132000,90839840,3165,3165,3165,3165,0
|
|
20240620,131900,90839840,3165,3165,3165,3165,0
|
|
20240620,131800,90839840,3165,3165,3165,3165,18
|
|
20240620,131700,90782870,3165,3165,3165,3165,0
|
|
20240620,131600,90782870,3165,3165,3165,3165,0
|
|
20240620,131500,90782870,3165,3165,3165,3165,0
|
|
20240620,131400,90782870,3165,3165,3165,3165,0
|
|
20240620,131300,90782870,3165,3165,3165,3165,0
|
|
20240620,131200,90782870,3165,3165,3165,3165,0
|
|
20240620,131100,90782870,3165,3165,3165,3165,685
|
|
20240620,131000,88614845,3165,3165,3165,3165,0
|
|
20240620,130900,88614845,3165,3165,3165,3165,1
|
|
20240620,130800,88611680,3160,3160,3160,3160,110
|
|
20240620,130700,88264080,3160,3160,3160,3160,0
|
|
20240620,130600,88264080,3160,3160,3160,3160,57
|
|
20240620,130500,88083960,3160,3160,3160,3160,600
|
|
20240620,130400,86187960,3160,3160,3160,3160,343
|
|
20240620,130300,85104080,3155,3155,3155,3155,0
|
|
20240620,130200,85104080,3155,3155,3155,3155,0
|
|
20240620,130100,85104080,3155,3160,3160,3155,500
|
|
20240620,130000,83526575,3170,3170,3170,3170,0
|
|
20240620,125900,83526575,3170,3170,3170,3170,200
|
|
20240620,125800,82892575,3170,3170,3170,3170,0
|
|
20240620,125700,82892575,3170,3170,3170,3170,0
|
|
20240620,125600,82892575,3170,3170,3170,3170,0
|
|
20240620,125500,82892575,3170,3160,3170,3160,11
|
|
20240620,125400,82857715,3170,3170,3170,3170,0
|
|
20240620,125300,82857715,3170,3170,3170,3170,0
|
|
20240620,125200,82857715,3170,3170,3170,3170,0
|
|
20240620,125100,82857715,3170,3170,3170,3170,0
|
|
20240620,125000,82857715,3170,3170,3170,3170,18
|
|
20240620,124900,82800655,3155,3155,3155,3155,0
|
|
20240620,124800,82800655,3155,3155,3155,3155,0
|
|
20240620,124700,82800655,3155,3155,3155,3155,0
|
|
20240620,124600,82800655,3155,3155,3155,3155,0
|
|
20240620,124500,82800655,3155,3160,3160,3155,84
|
|
20240620,124400,82535355,3160,3160,3160,3160,44
|
|
20240620,124300,82396315,3155,3155,3155,3155,0
|
|
20240620,124200,82396315,3155,3155,3155,3155,17
|
|
20240620,124100,82342680,3160,3160,3160,3160,63
|
|
20240620,124000,82143600,3160,3160,3160,3160,0
|
|
20240620,123900,82143600,3160,3160,3160,3160,0
|
|
20240620,123800,82143600,3160,3160,3160,3160,0
|
|
20240620,123700,82143600,3160,3160,3160,3160,0
|
|
20240620,123600,82143600,3160,3160,3160,3160,0
|
|
20240620,123500,82143600,3160,3160,3160,3160,0
|
|
20240620,123400,82143600,3160,3160,3160,3160,0
|
|
20240620,123300,82143600,3160,3160,3160,3160,1
|
|
20240620,123200,82140440,3155,3155,3155,3155,0
|
|
20240620,123100,82140440,3155,3155,3155,3155,0
|
|
20240620,123000,82140440,3155,3155,3155,3155,234
|
|
20240620,122900,81402170,3160,3160,3160,3160,0
|
|
20240620,122800,81402170,3160,3165,3165,3160,898
|
|
20240620,122700,78564260,3170,3170,3170,3170,0
|
|
20240620,122600,78564260,3170,3170,3170,3170,0
|
|
20240620,122500,78564260,3170,3170,3170,3170,0
|
|
20240620,122400,78564260,3170,3170,3170,3170,0
|
|
20240620,122300,78564260,3170,3170,3170,3170,1
|
|
20240620,122200,78561090,3165,3165,3165,3165,0
|
|
20240620,122100,78561090,3165,3165,3165,3165,0
|
|
20240620,122000,78561090,3165,3165,3165,3165,250
|
|
20240620,121900,77769840,3165,3165,3165,3165,0
|
|
20240620,121800,77769840,3165,3165,3165,3165,0
|
|
20240620,121700,77769840,3165,3165,3165,3165,0
|
|
20240620,121600,77769840,3165,3165,3165,3165,0
|
|
20240620,121500,77769840,3165,3165,3165,3165,0
|
|
20240620,121400,77769840,3165,3165,3165,3165,427
|
|
20240620,121300,76418385,3165,3165,3165,3165,0
|
|
20240620,121200,76418385,3165,3165,3165,3165,0
|
|
20240620,121100,76418385,3165,3165,3165,3165,0
|
|
20240620,121000,76418385,3165,3165,3165,3165,0
|
|
20240620,120900,76418385,3165,3165,3165,3165,0
|
|
20240620,120800,76418385,3165,3165,3165,3165,0
|
|
20240620,120700,76418385,3165,3165,3165,3165,10
|
|
20240620,120600,76386735,3165,3165,3165,3165,428
|
|
20240620,120500,75032115,3170,3170,3170,3170,100
|
|
20240620,120400,74715115,3165,3170,3170,3165,92
|
|
20240620,120300,74423725,3170,3170,3170,3170,0
|
|
20240620,120200,74423725,3170,3170,3170,3170,0
|
|
20240620,120100,74423725,3170,3170,3170,3170,0
|
|
20240620,120000,74423725,3170,3170,3170,3170,100
|
|
20240620,115900,74106725,3170,3170,3170,3170,0
|
|
20240620,115800,74106725,3170,3170,3170,3170,1
|
|
20240620,115700,74103555,3165,3165,3165,3165,0
|
|
20240620,115600,74103555,3165,3165,3165,3165,0
|
|
20240620,115500,74103555,3165,3165,3165,3165,0
|
|
20240620,115400,74103555,3165,3165,3165,3165,0
|
|
20240620,115300,74103555,3165,3165,3165,3165,0
|
|
20240620,115200,74103555,3165,3165,3165,3165,0
|
|
20240620,115100,74103555,3165,3165,3165,3165,0
|
|
20240620,115000,74103555,3165,3165,3165,3165,23
|
|
20240620,114900,74030760,3170,3170,3170,3170,10
|
|
20240620,114800,73999060,3165,3165,3165,3165,30
|
|
20240620,114700,73904110,3165,3165,3165,3165,0
|
|
20240620,114600,73904110,3165,3165,3165,3165,0
|
|
20240620,114500,73904110,3165,3165,3165,3165,0
|
|
20240620,114400,73904110,3165,3165,3165,3165,0
|
|
20240620,114300,73904110,3165,3165,3165,3165,0
|
|
20240620,114200,73904110,3165,3165,3165,3165,0
|
|
20240620,114100,73904110,3165,3165,3165,3165,522
|
|
20240620,114000,72251980,3165,3165,3165,3165,0
|
|
20240620,113900,72251980,3165,3165,3165,3165,0
|
|
20240620,113800,72251980,3165,3165,3165,3165,0
|
|
20240620,113700,72251980,3165,3165,3165,3165,0
|
|
20240620,113600,72251980,3165,3165,3165,3165,0
|
|
20240620,113500,72251980,3165,3165,3165,3165,0
|
|
20240620,113400,72251980,3165,3165,3165,3165,0
|
|
20240620,113300,72251980,3165,3165,3165,3165,0
|
|
20240620,113200,72251980,3165,3165,3165,3165,0
|
|
20240620,113100,72251980,3165,3165,3165,3165,343
|
|
20240620,113000,71166385,3165,3165,3165,3165,0
|
|
20240620,112900,71166385,3165,3165,3165,3165,0
|
|
20240620,112800,71166385,3165,3165,3165,3165,0
|
|
20240620,112700,71166385,3165,3165,3165,3165,0
|
|
20240620,112600,71166385,3165,3165,3165,3165,0
|
|
20240620,112500,71166385,3165,3165,3165,3165,0
|
|
20240620,112400,71166385,3165,3165,3165,3165,0
|
|
20240620,112300,71166385,3165,3165,3165,3165,0
|
|
20240620,112200,71166385,3165,3165,3165,3165,0
|
|
20240620,112100,71166385,3165,3170,3170,3165,835
|
|
20240620,112000,68523600,3170,3170,3170,3170,0
|
|
20240620,111900,68523600,3170,3170,3175,3170,159
|
|
20240620,111800,68018785,3175,3175,3175,3175,0
|
|
20240620,111700,68018785,3175,3175,3175,3175,0
|
|
20240620,111600,68018785,3175,3175,3175,3175,0
|
|
20240620,111500,68018785,3175,3175,3175,3175,0
|
|
20240620,111400,68018785,3175,3175,3175,3175,0
|
|
20240620,111300,68018785,3175,3175,3175,3175,0
|
|
20240620,111200,68018785,3175,3175,3175,3175,0
|
|
20240620,111100,68018785,3175,3175,3175,3175,60
|
|
20240620,111000,67828285,3175,3175,3175,3175,0
|
|
20240620,110900,67828285,3175,3175,3175,3175,0
|
|
20240620,110800,67828285,3175,3175,3175,3175,0
|
|
20240620,110700,67828285,3175,3175,3175,3175,0
|
|
20240620,110600,67828285,3175,3175,3175,3175,0
|
|
20240620,110500,67828285,3175,3175,3175,3175,0
|
|
20240620,110400,67828285,3175,3175,3175,3175,0
|
|
20240620,110300,67828285,3175,3175,3175,3175,0
|
|
20240620,110200,67828285,3175,3175,3175,3175,0
|
|
20240620,110100,67828285,3175,3175,3175,3175,0
|
|
20240620,110000,67828285,3175,3175,3175,3175,0
|
|
20240620,105900,67828285,3175,3175,3175,3175,5
|
|
20240620,105800,67812410,3175,3175,3175,3175,0
|
|
20240620,105700,67812410,3175,3175,3175,3175,10
|
|
20240620,105600,67780660,3175,3175,3175,3175,0
|
|
20240620,105500,67780660,3175,3175,3175,3175,0
|
|
20240620,105400,67780660,3175,3175,3175,3175,20
|
|
20240620,105300,67717160,3165,3165,3165,3165,50
|
|
20240620,105200,67558910,3165,3165,3165,3165,0
|
|
20240620,105100,67558910,3165,3165,3165,3165,0
|
|
20240620,105000,67558910,3165,3165,3165,3165,0
|
|
20240620,104900,67558910,3165,3165,3165,3165,0
|
|
20240620,104800,67558910,3165,3165,3165,3165,1788
|
|
20240620,104700,61899890,3175,3175,3175,3175,0
|
|
20240620,104600,61899890,3175,3175,3175,3175,42
|
|
20240620,104500,61766540,3175,3175,3175,3175,0
|
|
20240620,104400,61766540,3175,3170,3175,3170,11
|
|
20240620,104300,61731620,3170,3170,3170,3170,0
|
|
20240620,104200,61731620,3170,3170,3170,3170,0
|
|
20240620,104100,61731620,3170,3170,3170,3170,0
|
|
20240620,104000,61731620,3170,3170,3170,3170,261
|
|
20240620,103900,60904250,3175,3175,3175,3175,0
|
|
20240620,103800,60904250,3175,3175,3175,3175,0
|
|
20240620,103700,60904250,3175,3175,3175,3175,0
|
|
20240620,103600,60904250,3175,3175,3175,3175,10
|
|
20240620,103500,60872500,3170,3170,3170,3170,400
|
|
20240620,103400,59604500,3170,3170,3170,3170,0
|
|
20240620,103300,59604500,3170,3170,3170,3170,0
|
|
20240620,103200,59604500,3170,3170,3170,3170,0
|
|
20240620,103100,59604500,3170,3170,3170,3170,0
|
|
20240620,103000,59604500,3170,3170,3170,3170,0
|
|
20240620,102900,59604500,3170,3170,3170,3170,0
|
|
20240620,102800,59604500,3170,3170,3170,3170,0
|
|
20240620,102700,59604500,3170,3170,3170,3170,0
|
|
20240620,102600,59604500,3170,3170,3170,3170,0
|
|
20240620,102500,59604500,3170,3170,3170,3170,0
|
|
20240620,102400,59604500,3170,3170,3170,3170,0
|
|
20240620,102300,59604500,3170,3165,3170,3160,1810
|
|
20240620,102200,53883795,3170,3165,3170,3165,409
|
|
20240620,102100,52589260,3165,3165,3165,3165,1
|
|
20240620,102000,52586095,3170,3170,3170,3170,0
|
|
20240620,101900,52586095,3170,3170,3170,3170,0
|
|
20240620,101800,52586095,3170,3170,3170,3170,0
|
|
20240620,101700,52586095,3170,3170,3170,3170,0
|
|
20240620,101600,52586095,3170,3170,3170,3170,10
|
|
20240620,101500,52554395,3185,3185,3185,3185,0
|
|
20240620,101400,52554395,3185,3185,3185,3185,10
|
|
20240620,101300,52522545,3165,3175,3185,3165,383
|
|
20240620,101200,51309750,3185,3185,3185,3185,0
|
|
20240620,101100,51309750,3185,3185,3185,3185,0
|
|
20240620,101000,51309750,3185,3185,3185,3185,0
|
|
20240620,100900,51309750,3185,3190,3190,3180,30
|
|
20240620,100800,51214200,3175,3180,3180,3175,300
|
|
20240620,100700,50261350,3190,3190,3190,3190,0
|
|
20240620,100600,50261350,3190,3190,3190,3190,0
|
|
20240620,100500,50261350,3190,3180,3190,3180,71
|
|
20240620,100400,50035470,3190,3190,3190,3190,0
|
|
20240620,100300,50035470,3190,3190,3190,3190,0
|
|
20240620,100200,50035470,3190,3190,3190,3190,4
|
|
20240620,100100,50022710,3185,3185,3185,3185,51
|
|
20240620,100000,49860275,3200,3200,3200,3200,1
|
|
20240620,095900,49857075,3200,3200,3200,3200,0
|
|
20240620,095800,49857075,3200,3200,3200,3200,0
|
|
20240620,095700,49857075,3200,3200,3200,3200,0
|
|
20240620,095600,49857075,3200,3200,3200,3200,1
|
|
20240620,095500,49853875,3200,3200,3200,3200,1
|
|
20240620,095400,49850675,3200,3190,3200,3190,36
|
|
20240620,095300,49735725,3200,3200,3200,3200,0
|
|
20240620,095200,49735725,3200,3200,3200,3200,2
|
|
20240620,095100,49729325,3200,3200,3200,3200,0
|
|
20240620,095000,49729325,3200,3200,3200,3200,0
|
|
20240620,094900,49729325,3200,3200,3200,3200,0
|
|
20240620,094800,49729325,3200,3200,3200,3200,0
|
|
20240620,094700,49729325,3200,3200,3200,3200,4
|
|
20240620,094600,49716525,3200,3200,3200,3200,0
|
|
20240620,094500,49716525,3200,3200,3200,3200,0
|
|
20240620,094400,49716525,3200,3195,3200,3180,78
|
|
20240620,094300,49467920,3200,3200,3200,3200,3
|
|
20240620,094200,49458320,3200,3200,3200,3200,0
|
|
20240620,094100,49458320,3200,3195,3200,3195,57
|
|
20240620,094000,49276115,3200,3195,3200,3195,52
|
|
20240620,093900,49109925,3200,3200,3200,3200,0
|
|
20240620,093800,49109925,3200,3200,3200,3200,0
|
|
20240620,093700,49109925,3200,3200,3200,3200,1
|
|
20240620,093600,49106725,3210,3210,3210,3210,0
|
|
20240620,093500,49106725,3210,3210,3210,3210,0
|
|
20240620,093400,49106725,3210,3210,3210,3210,0
|
|
20240620,093300,49106725,3210,3205,3215,3200,330
|
|
20240620,093200,48047935,3200,3200,3200,3200,1
|
|
20240620,093100,48044735,3215,3215,3215,3215,0
|
|
20240620,093000,48044735,3215,3215,3215,3215,12
|
|
20240620,092900,48006155,3215,3215,3215,3215,0
|
|
20240620,092800,48006155,3215,3200,3215,3200,282
|
|
20240620,092700,47103605,3200,3200,3200,3200,305
|
|
20240620,092600,46127605,3215,3215,3215,3215,2
|
|
20240620,092500,46121175,3215,3215,3215,3215,0
|
|
20240620,092400,46121175,3215,3215,3215,3215,30
|
|
20240620,092300,46024725,3215,3205,3215,3205,38
|
|
20240620,092200,45902755,3215,3200,3215,3200,19
|
|
20240620,092100,45841805,3215,3210,3215,3200,3084
|
|
20240620,092000,35951140,3215,3215,3215,3210,813
|
|
20240620,091900,33341345,3220,3210,3220,3210,1033
|
|
20240620,091800,30021010,3215,3205,3215,3205,3102
|
|
20240620,091700,20054075,3205,3205,3205,3205,80
|
|
20240620,091600,19797675,3205,3205,3205,3205,0
|
|
20240620,091500,19797675,3205,3205,3205,3205,0
|
|
20240620,091400,19797675,3205,3200,3210,3200,528
|
|
20240620,091300,18107885,3200,3185,3200,3185,30
|
|
20240620,091200,18012110,3200,3200,3200,3200,2
|
|
20240620,091100,18005710,3200,3200,3200,3200,0
|
|
20240620,091000,18005710,3200,3190,3200,3190,34
|
|
20240620,090900,17897095,3210,3210,3210,3210,0
|
|
20240620,090800,17897095,3210,3210,3210,3210,0
|
|
20240620,090700,17897095,3210,3210,3210,3210,0
|
|
20240620,090600,17897095,3210,3210,3210,3210,0
|
|
20240620,090500,17897095,3210,3200,3210,3195,22
|
|
20240620,090400,17826650,3215,3205,3215,3205,13
|
|
20240620,090300,17784885,3225,3230,3235,3225,24
|
|
20240620,090200,17707340,3235,3220,3235,3220,3926
|
|
20240620,090100,5057040,3220,3220,3220,3220,10
|
|
20240620,090000,5024840,3220,3160,3220,3160,1579
|